SPY - SPDR S&P 500 ETF Trust
NYSEArca - Nasdaq Real-time price. Currency in USD
In the money
Strike:433.00
Callsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608C00433000 | 2023-06-07 4:13PM EDT | 2023-06-08 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 15,221 | 2,781 | 13.67% |
| SPY230609C00433000 | 2023-06-07 4:14PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.08 | -0.30 | -81.08% | 14,306 | 9,505 | 12.26% |
| SPY230612C00433000 | 2023-06-07 4:14PM EDT | 2023-06-12 | 0.19 | 0.18 | 0.19 | -0.44 | -69.84% | 3,188 | 3,078 | 9.42% |
| SPY230613C00433000 | 2023-06-07 4:10PM EDT | 2023-06-13 | 0.35 | 0.34 | 0.35 | -0.51 | -59.30% | 2,933 | 1,253 | 10.19% |
| SPY230614C00433000 | 2023-06-07 4:09PM EDT | 2023-06-14 | 0.65 | 0.64 | 0.65 | -0.67 | -50.76% | 5,145 | 3,520 | 11.60% |
| SPY230615C00433000 | 2023-06-07 4:13PM EDT | 2023-06-15 | 0.82 | 0.81 | 0.83 | -0.67 | -44.97% | 968 | 356 | 11.90% |
| SPY230616C00433000 | 2023-06-07 4:14PM EDT | 2023-06-16 | 0.88 | 0.89 | 0.90 | -0.72 | -45.00% | 3,979 | 5,357 | 11.59% |
| SPY230623C00433000 | 2023-06-07 3:53PM EDT | 2023-06-23 | 1.27 | 1.22 | 1.25 | -0.68 | -34.87% | 632 | 2,128 | 10.00% |
| SPY230707C00433000 | 2023-06-07 3:57PM EDT | 2023-07-07 | 2.59 | 2.54 | 2.58 | -0.86 | -24.93% | 145 | 1,216 | 10.54% |
| SPY230714C00433000 | 2023-06-07 3:22PM EDT | 2023-07-14 | 3.57 | 3.31 | 3.36 | -0.34 | -8.70% | 27 | 291 | 11.07% |
| SPY230915C00433000 | 2023-06-07 3:20PM EDT | 2023-09-15 | 10.59 | 10.23 | 10.38 | -0.89 | -7.75% | 135 | 6,962 | 14.88% |
| SPY231117C00433000 | 2023-06-07 9:30AM EDT | 2023-11-17 | 18.02 | 16.42 | 16.88 | -0.33 | -1.80% | 1 | 904 | 17.41% |
| SPY231215C00433000 | 2023-06-06 11:55AM EDT | 2023-12-15 | 20.60 | 18.89 | 19.37 | 0.00 | - | 50 | 4,401 | 18.10% |
| SPY240315C00433000 | 2023-06-05 12:14PM EDT | 2024-03-15 | 29.45 | 26.24 | 27.05 | 0.00 | - | 2 | 193 | 20.03% |
Putsfor8 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY230608P00433000 | 2023-06-07 3:55PM EDT | 2023-06-08 | 6.74 | 6.08 | 6.74 | +1.84 | +37.55% | 358 | 492 | 23.63% |
| SPY230609P00433000 | 2023-06-07 3:55PM EDT | 2023-06-09 | 6.71 | 6.05 | 6.79 | +1.91 | +39.79% | 198 | 453 | 17.51% |
| SPY230612P00433000 | 2023-06-07 3:58PM EDT | 2023-06-12 | 6.38 | 6.05 | 6.79 | +1.20 | +23.17% | 107 | 269 | 11.07% |
| SPY230613P00433000 | 2023-06-07 4:06PM EDT | 2023-06-13 | 6.43 | 6.12 | 6.77 | +1.38 | +27.33% | 535 | 1,447 | 9.94% |
| SPY230614P00433000 | 2023-06-07 4:00PM EDT | 2023-06-14 | 6.76 | 6.37 | 6.92 | +0.82 | +13.80% | 101 | 3,239 | 10.36% |
| SPY230616P00433000 | 2023-06-07 3:59PM EDT | 2023-06-16 | 8.08 | 7.42 | 8.46 | +0.73 | +9.93% | 61 | 4,382 | 16.80% |
| SPY230623P00433000 | 2023-06-07 3:58PM EDT | 2023-06-23 | 8.31 | 7.99 | 8.56 | +1.11 | +15.42% | 171 | 395 | 12.93% |
| SPY230707P00433000 | 2023-06-07 10:21AM EDT | 2023-07-07 | 8.96 | 8.75 | 9.23 | +0.14 | +1.59% | 21 | 18 | 11.00% |
| SPY230714P00433000 | 2023-06-07 3:47PM EDT | 2023-07-14 | 9.47 | 9.15 | 9.61 | +0.22 | +2.38% | 14 | 1,729 | 10.68% |
| SPY230915P00433000 | 2023-06-07 3:59PM EDT | 2023-09-15 | 13.05 | 12.90 | 13.20 | +0.46 | +3.65% | 29 | 2,559 | 10.74% |
| SPY231215P00433000 | 2023-06-06 11:55AM EDT | 2023-12-15 | 17.93 | 17.81 | 18.28 | 0.00 | - | 50 | 1,038 | 11.97% |
| SPY240315P00433000 | 2023-06-06 3:18PM EDT | 2024-03-15 | 21.35 | 21.62 | 22.35 | -0.30 | -1.39% | 3 | 32 | 12.59% |
© 2023 Yahoo. All rights reserved.